edgeXの価格履歴
$0.4555
-1.84% 24時間
2026/05/06以降のedgeX（EDGE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.4555です。
史上最高値
$1.55
2026/05/22
史上最安値
$0.2371
2026/07/05
初回記録からのリターン
-66.54%
2026/05/06
最も良かった月
+39.54%
2026年9月
最も悪かった月
-78.09%
2026年6月
読み込み中…
edgeXの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.36 | $1.55 | $0.2371 | $0.4546 | -66.66% |
edgeXの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.5212 | $0.529 | $0.4423 | $0.4546 | -12.96% |
| 2026年9月 | $0.3743 | $0.7038 | $0.3689 | $0.5223 | +39.54% |
| 2026年8月 | $0.3583 | $0.4154 | $0.2715 | $0.3743 | +4.47% |
| 2026年7月 | $0.2844 | $0.5722 | $0.2371 | $0.3583 | +25.98% |
| 2026年6月 | $1.30 | $1.32 | $0.2694 | $0.2844 | -78.09% |
| 2026年5月 | $1.36 | $1.55 | $1.18 | $1.30 | -4.78% |
edgeXの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.459 | $0.4614 | $0.4504 | $0.4546 | -0.89% |
| 2026/10/05 | $0.4578 | $0.4658 | $0.4423 | $0.4587 | +0.11% |
| 2026/10/04 | $0.4862 | $0.4926 | $0.4531 | $0.4582 | -5.84% |
| 2026/10/03 | $0.4815 | $0.4911 | $0.4668 | $0.4866 | +0.89% |
| 2026/10/02 | $0.4976 | $0.5196 | $0.475 | $0.4823 | -3.11% |
| 2026/10/01 | $0.5212 | $0.529 | $0.4937 | $0.4978 | -4.69% |
| 2026/09/30 | $0.5288 | $0.5422 | $0.5128 | $0.5223 | -1.12% |
| 2026/09/29 | $0.5406 | $0.5567 | $0.5148 | $0.5282 | -2.31% |
| 2026/09/28 | $0.5826 | $0.5931 | $0.5248 | $0.5407 | -7.13% |
| 2026/09/27 | $0.6022 | $0.6226 | $0.575 | $0.5822 | -3.48% |
| 2026/09/26 | $0.5679 | $0.6382 | $0.5619 | $0.6032 | +5.94% |
| 2026/09/25 | $0.557 | $0.5706 | $0.5418 | $0.5694 | +2.28% |
| 2026/09/24 | $0.5708 | $0.5815 | $0.544 | $0.5567 | -2.50% |
| 2026/09/23 | $0.6147 | $0.6233 | $0.5406 | $0.571 | -7.28% |
| 2026/09/22 | $0.5945 | $0.6214 | $0.5834 | $0.6158 | +3.53% |
| 2026/09/21 | $0.5674 | $0.6169 | $0.5419 | $0.5948 | +4.83% |
| 2026/09/20 | $0.5787 | $0.5905 | $0.5438 | $0.5674 | -1.83% |
| 2026/09/19 | $0.5897 | $0.6022 | $0.542 | $0.578 | -1.87% |
| 2026/09/18 | $0.6255 | $0.6404 | $0.5736 | $0.589 | -6.08% |
| 2026/09/17 | $0.6079 | $0.6792 | $0.597 | $0.6271 | +3.11% |
| 2026/09/16 | $0.6015 | $0.6252 | $0.5855 | $0.6082 | +1.28% |
| 2026/09/15 | $0.6146 | $0.6337 | $0.5584 | $0.6005 | -2.26% |
| 2026/09/14 | $0.5976 | $0.6636 | $0.5884 | $0.6144 | +2.66% |
| 2026/09/13 | $0.6238 | $0.6294 | $0.5709 | $0.5985 | -4.10% |
| 2026/09/12 | $0.603 | $0.6276 | $0.582 | $0.6241 | +3.36% |
| 2026/09/11 | $0.5519 | $0.6268 | $0.5495 | $0.6038 | +9.80% |
| 2026/09/10 | $0.6109 | $0.6153 | $0.534 | $0.5499 | -10.06% |
| 2026/09/09 | $0.5785 | $0.6147 | $0.56 | $0.6114 | +5.98% |
| 2026/09/08 | $0.5671 | $0.6072 | $0.5533 | $0.5769 | +1.64% |
| 2026/09/07 | $0.5962 | $0.6062 | $0.5332 | $0.5676 | -4.73% |
edgeXは2026/05/22に史上最高値$1.55を記録し、当データセットの最安値は$0.2371です。すべての値は主要取引所の日次終値に基づく米ドル建てです。